6957 (株)芝浦電子 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 176 | 176 | 176 | 176 | 100 | 88 |
| 2002-12-27 | 175 | 175 | 175 | 175 | 2,900 | 87.50 |
| 2002-12-26 | 159 | 159 | 159 | 159 | 2,000 | 79.50 |
| 2002-12-25 | 150 | 153 | 150 | 152 | 5,600 | 76 |
| 2002-12-24 | 145 | 150 | 145 | 150 | 1,600 | 75 |
| 2002-12-20 | 155 | 155 | 150 | 150 | 7,900 | 75 |
| 2002-12-19 | 150 | 158 | 150 | 157 | 4,000 | 78.50 |
| 2002-12-18 | 145 | 150 | 145 | 150 | 3,300 | 75 |
| 2002-12-17 | 155 | 155 | 155 | 155 | 5,800 | 77.50 |
| 2002-12-16 | 170 | 170 | 155 | 155 | 7,400 | 77.50 |
| 2002-12-13 | 175 | 175 | 170 | 170 | 9,600 | 85 |
| 2002-12-12 | 175 | 175 | 175 | 175 | 500 | 87.50 |
| 2002-12-11 | 184 | 184 | 180 | 180 | 1,400 | 90 |
| 2002-12-10 | 182 | 182 | 180 | 180 | 3,900 | 90 |
| 2002-12-09 | 180 | 180 | 170 | 180 | 6,700 | 90 |
| 2002-12-06 | 184 | 184 | 170 | 180 | 12,900 | 90 |
| 2002-12-05 | 181 | 181 | 170 | 170 | 4,600 | 85 |
| 2002-12-04 | 180 | 180 | 180 | 180 | 5,300 | 90 |
| 2002-12-03 | 180 | 180 | 180 | 180 | 400 | 90 |
| 2002-12-02 | 175 | 178 | 175 | 178 | 500 | 89 |
| 2002-11-29 | 171 | 171 | 171 | 171 | 1,000 | 85.50 |
| 2002-11-28 | 170 | 179 | 167 | 167 | 4,100 | 83.50 |
| 2002-11-27 | 168 | 170 | 168 | 170 | 4,800 | 85 |
| 2002-11-26 | 167 | 168 | 166 | 168 | 4,300 | 84 |
| 2002-11-25 | 160 | 166 | 160 | 166 | 2,100 | 83 |
| 2002-11-22 | 155 | 159 | 155 | 159 | 2,200 | 79.50 |
| 2002-11-21 | 160 | 160 | 152 | 152 | 5,800 | 76 |
| 2002-11-20 | 180 | 180 | 160 | 160 | 600 | 80 |
| 2002-11-19 | 180 | 180 | 170 | 170 | 3,500 | 85 |
| 2002-11-18 | 186 | 186 | 186 | 186 | 1,000 | 93 |
| 2002-11-15 | 186 | 186 | 186 | 186 | 2,200 | 93 |
| 2002-11-12 | 186 | 186 | 186 | 186 | 1,000 | 93 |
| 2002-11-11 | 195 | 195 | 195 | 195 | 1,300 | 97.50 |
| 2002-11-06 | 195 | 195 | 192 | 192 | 5,900 | 96 |
| 2002-11-05 | 192 | 192 | 192 | 192 | 1,000 | 96 |
| 2002-11-01 | 195 | 195 | 195 | 195 | 100 | 97.50 |
| 2002-10-31 | 195 | 200 | 195 | 200 | 1,400 | 100 |
| 2002-10-30 | 200 | 200 | 200 | 200 | 200 | 100 |
| 2002-10-28 | 200 | 204 | 200 | 204 | 3,100 | 102 |
| 2002-10-25 | 201 | 210 | 200 | 200 | 8,200 | 100 |
| 2002-10-24 | 199 | 200 | 199 | 200 | 3,900 | 100 |
| 2002-10-23 | 205 | 205 | 201 | 201 | 8,100 | 100.50 |
| 2002-10-22 | 210 | 210 | 205 | 205 | 3,900 | 102.50 |
| 2002-10-21 | 210 | 210 | 210 | 210 | 1,000 | 105 |
| 2002-10-18 | 210 | 210 | 210 | 210 | 1,800 | 105 |
| 2002-10-17 | 206 | 210 | 206 | 210 | 300 | 105 |
| 2002-10-16 | 210 | 210 | 206 | 206 | 1,200 | 103 |
| 2002-10-15 | 208 | 208 | 205 | 205 | 4,800 | 102.50 |
| 2002-10-10 | 210 | 210 | 206 | 208 | 8,500 | 104 |
| 2002-10-08 | 211 | 211 | 210 | 211 | 6,700 | 105.50 |
| 2002-10-07 | 211 | 211 | 211 | 211 | 3,600 | 105.50 |
| 2002-10-04 | 210 | 210 | 210 | 210 | 1,500 | 105 |
| 2002-10-03 | 209 | 209 | 208 | 208 | 3,100 | 104 |
| 2002-10-02 | 210 | 215 | 209 | 209 | 5,300 | 104.50 |
| 2002-10-01 | 221 | 221 | 208 | 208 | 4,700 | 104 |
| 2002-09-30 | 221 | 221 | 211 | 211 | 3,200 | 105.50 |
| 2002-09-27 | 225 | 225 | 225 | 225 | 2,800 | 112.50 |
| 2002-09-26 | 225 | 225 | 225 | 225 | 200 | 112.50 |
| 2002-09-25 | 230 | 230 | 225 | 225 | 1,900 | 112.50 |
| 2002-09-24 | 235 | 235 | 230 | 230 | 200 | 115 |
| 2002-09-20 | 235 | 235 | 235 | 235 | 1,000 | 117.50 |
| 2002-09-19 | 220 | 237 | 220 | 237 | 11,100 | 118.50 |
| 2002-09-13 | 239 | 239 | 239 | 239 | 4,500 | 119.50 |
| 2002-09-11 | 234 | 234 | 234 | 234 | 1,100 | 117 |
| 2002-09-09 | 246 | 246 | 246 | 246 | 5,000 | 123 |
| 2002-09-05 | 240 | 250 | 240 | 250 | 2,900 | 125 |
| 2002-09-04 | 240 | 240 | 240 | 240 | 9,200 | 120 |
| 2002-09-03 | 250 | 250 | 241 | 241 | 1,700 | 120.50 |
| 2002-09-02 | 240 | 250 | 240 | 250 | 23,800 | 125 |
| 2002-08-30 | 243 | 243 | 241 | 241 | 1,100 | 120.50 |
| 2002-08-28 | 241 | 241 | 241 | 241 | 12,400 | 120.50 |
| 2002-08-27 | 242 | 242 | 240 | 240 | 3,400 | 120 |
| 2002-08-26 | 244 | 244 | 242 | 242 | 1,400 | 121 |
| 2002-08-23 | 250 | 250 | 244 | 244 | 600 | 122 |
| 2002-08-22 | 243 | 243 | 243 | 243 | 4,000 | 121.50 |
| 2002-08-21 | 243 | 243 | 243 | 243 | 8,600 | 121.50 |
| 2002-08-20 | 250 | 250 | 250 | 250 | 5,100 | 125 |
| 2002-08-19 | 248 | 250 | 245 | 248 | 16,000 | 124 |
| 2002-08-16 | 240 | 250 | 205 | 240 | 5,300 | 120 |
| 2002-08-15 | 250 | 250 | 243 | 243 | 200 | 121.50 |
| 2002-08-13 | 250 | 250 | 249 | 249 | 200 | 124.50 |
| 2002-08-12 | 250 | 250 | 248 | 248 | 200 | 124 |
| 2002-08-09 | 250 | 250 | 250 | 250 | 100 | 125 |
| 2002-08-08 | 250 | 250 | 250 | 250 | 2,200 | 125 |
| 2002-08-07 | 250 | 250 | 250 | 250 | 3,000 | 125 |
| 2002-08-06 | 255 | 255 | 249 | 249 | 8,400 | 124.50 |
| 2002-08-05 | 247 | 250 | 247 | 250 | 6,000 | 125 |
| 2002-08-02 | 242 | 246 | 242 | 246 | 1,100 | 123 |
| 2002-08-01 | 250 | 255 | 250 | 255 | 11,000 | 127.50 |
| 2002-07-31 | 250 | 250 | 250 | 250 | 2,800 | 125 |
| 2002-07-30 | 252 | 252 | 250 | 250 | 20,300 | 125 |
| 2002-07-29 | 252 | 252 | 252 | 252 | 1,700 | 126 |
| 2002-07-26 | 252 | 252 | 252 | 252 | 300 | 126 |
| 2002-07-25 | 252 | 252 | 252 | 252 | 2,300 | 126 |
| 2002-07-24 | 255 | 260 | 252 | 252 | 4,200 | 126 |
| 2002-07-22 | 255 | 255 | 255 | 255 | 1,000 | 127.50 |
| 2002-07-19 | 264 | 264 | 264 | 264 | 900 | 132 |
| 2002-07-18 | 264 | 264 | 264 | 264 | 200 | 132 |
| 2002-07-17 | 250 | 250 | 240 | 240 | 1,100 | 120 |
| 2002-07-16 | 263 | 265 | 263 | 265 | 2,900 | 132.50 |
| 2002-07-15 | 263 | 263 | 263 | 263 | 200 | 131.50 |
| 2002-07-11 | 253 | 253 | 253 | 253 | 1,600 | 126.50 |
| 2002-07-10 | 255 | 266 | 255 | 265 | 600 | 132.50 |
| 2002-07-08 | 261 | 261 | 254 | 254 | 200 | 127 |
| 2002-07-04 | 258 | 258 | 258 | 258 | 600 | 129 |
| 2002-07-03 | 255 | 258 | 255 | 258 | 600 | 129 |
| 2002-07-02 | 250 | 250 | 245 | 249 | 3,700 | 124.50 |
| 2002-07-01 | 255 | 255 | 255 | 255 | 4,100 | 127.50 |
| 2002-06-28 | 255 | 255 | 255 | 255 | 2,500 | 127.50 |
| 2002-06-27 | 252 | 255 | 252 | 255 | 5,500 | 127.50 |
| 2002-06-26 | 259 | 259 | 252 | 252 | 5,400 | 126 |
| 2002-06-25 | 256 | 260 | 256 | 260 | 400 | 130 |
| 2002-06-24 | 255 | 255 | 255 | 255 | 1,800 | 127.50 |
| 2002-06-21 | 265 | 265 | 255 | 255 | 1,400 | 127.50 |
| 2002-06-20 | 260 | 260 | 251 | 251 | 2,400 | 125.50 |
| 2002-06-19 | 260 | 260 | 260 | 260 | 2,200 | 130 |
| 2002-06-18 | 258 | 260 | 258 | 260 | 2,800 | 130 |
| 2002-06-17 | 262 | 262 | 256 | 260 | 17,900 | 130 |
| 2002-06-14 | 270 | 270 | 262 | 262 | 3,800 | 131 |
| 2002-06-13 | 270 | 270 | 270 | 270 | 1,100 | 135 |
| 2002-06-12 | 270 | 275 | 270 | 275 | 4,000 | 137.50 |
| 2002-06-10 | 262 | 275 | 262 | 275 | 200 | 137.50 |
| 2002-06-07 | 262 | 275 | 262 | 275 | 600 | 137.50 |
| 2002-06-06 | 271 | 277 | 268 | 277 | 3,300 | 138.50 |
| 2002-06-05 | 271 | 271 | 268 | 271 | 2,500 | 135.50 |
| 2002-06-04 | 268 | 275 | 268 | 270 | 3,400 | 135 |
| 2002-06-03 | 264 | 269 | 261 | 269 | 1,000 | 134.50 |
| 2002-05-31 | 263 | 263 | 261 | 261 | 800 | 130.50 |
| 2002-05-30 | 268 | 269 | 257 | 263 | 19,200 | 131.50 |
| 2002-05-29 | 280 | 280 | 268 | 279 | 6,700 | 139.50 |
| 2002-05-28 | 280 | 280 | 270 | 280 | 3,600 | 140 |
| 2002-05-27 | 270 | 275 | 265 | 275 | 4,900 | 137.50 |
| 2002-05-24 | 269 | 280 | 265 | 270 | 5,400 | 135 |
| 2002-05-23 | 260 | 265 | 255 | 265 | 7,800 | 132.50 |
| 2002-05-22 | 270 | 270 | 260 | 260 | 10,100 | 130 |
| 2002-05-21 | 270 | 270 | 260 | 270 | 7,800 | 135 |
| 2002-05-20 | 280 | 280 | 260 | 265 | 10,400 | 132.50 |
| 2002-05-17 | 280 | 280 | 265 | 265 | 1,500 | 132.50 |
| 2002-05-16 | 273 | 273 | 269 | 269 | 4,800 | 134.50 |
| 2002-05-15 | 280 | 280 | 269 | 269 | 7,000 | 134.50 |
| 2002-05-14 | 281 | 281 | 277 | 277 | 1,800 | 138.50 |
| 2002-05-13 | 285 | 285 | 285 | 285 | 600 | 142.50 |
| 2002-05-10 | 286 | 286 | 285 | 285 | 2,100 | 142.50 |
| 2002-05-08 | 305 | 305 | 286 | 286 | 6,800 | 143 |
| 2002-05-07 | 287 | 310 | 287 | 295 | 9,400 | 147.50 |
| 2002-05-02 | 280 | 285 | 280 | 285 | 3,200 | 142.50 |
| 2002-05-01 | 276 | 280 | 276 | 276 | 1,400 | 138 |
| 2002-04-30 | 276 | 276 | 276 | 276 | 900 | 138 |
| 2002-04-26 | 277 | 280 | 276 | 276 | 3,000 | 138 |
| 2002-04-25 | 275 | 277 | 275 | 277 | 1,600 | 138.50 |
| 2002-04-24 | 270 | 275 | 266 | 275 | 2,400 | 137.50 |
| 2002-04-23 | 275 | 280 | 275 | 275 | 400 | 137.50 |
| 2002-04-22 | 270 | 280 | 270 | 280 | 6,100 | 140 |
| 2002-04-18 | 283 | 283 | 261 | 280 | 2,100 | 140 |
| 2002-04-17 | 280 | 280 | 280 | 280 | 300 | 140 |
| 2002-04-16 | 280 | 285 | 280 | 280 | 6,100 | 140 |
| 2002-04-15 | 280 | 280 | 280 | 280 | 4,300 | 140 |
| 2002-04-12 | 277 | 280 | 273 | 280 | 1,300 | 140 |
| 2002-04-11 | 275 | 280 | 275 | 280 | 2,200 | 140 |
| 2002-04-10 | 270 | 270 | 269 | 269 | 4,800 | 134.50 |
| 2002-04-09 | 281 | 281 | 281 | 281 | 4,200 | 140.50 |
| 2002-04-08 | 275 | 280 | 275 | 280 | 8,900 | 140 |
| 2002-04-05 | 275 | 275 | 270 | 275 | 16,300 | 137.50 |
| 2002-04-04 | 269 | 269 | 269 | 269 | 1,300 | 134.50 |
| 2002-04-03 | 270 | 270 | 261 | 270 | 7,600 | 135 |
| 2002-04-02 | 270 | 270 | 270 | 270 | 1,500 | 135 |
| 2002-04-01 | 270 | 270 | 270 | 270 | 200 | 135 |
| 2002-03-29 | 270 | 270 | 270 | 270 | 4,700 | 135 |
| 2002-03-28 | 271 | 271 | 271 | 271 | 2,000 | 135.50 |
| 2002-03-27 | 272 | 272 | 270 | 270 | 3,500 | 135 |
| 2002-03-26 | 275 | 275 | 272 | 272 | 6,800 | 136 |
| 2002-03-25 | 275 | 275 | 275 | 275 | 8,400 | 137.50 |
| 2002-03-22 | 275 | 275 | 268 | 275 | 13,400 | 137.50 |
| 2002-03-20 | 275 | 275 | 275 | 275 | 2,000 | 137.50 |
| 2002-03-19 | 270 | 270 | 266 | 266 | 2,700 | 133 |
| 2002-03-18 | 280 | 280 | 270 | 270 | 1,200 | 135 |
| 2002-03-15 | 275 | 275 | 275 | 275 | 900 | 137.50 |
| 2002-03-14 | 278 | 278 | 275 | 278 | 700 | 139 |
| 2002-03-13 | 271 | 278 | 271 | 278 | 400 | 139 |
| 2002-03-12 | 280 | 285 | 255 | 264 | 11,500 | 132 |
| 2002-03-11 | 296 | 299 | 279 | 279 | 11,300 | 139.50 |
| 2002-03-08 | 275 | 295 | 275 | 295 | 9,700 | 147.50 |
| 2002-03-07 | 252 | 265 | 252 | 265 | 8,800 | 132.50 |
| 2002-03-06 | 255 | 255 | 250 | 252 | 11,900 | 126 |
| 2002-03-05 | 260 | 260 | 255 | 255 | 6,100 | 127.50 |
| 2002-03-04 | 260 | 260 | 255 | 260 | 9,600 | 130 |
| 2002-03-01 | 259 | 259 | 255 | 255 | 15,300 | 127.50 |
| 2002-02-28 | 248 | 260 | 248 | 260 | 11,400 | 130 |
| 2002-02-27 | 250 | 253 | 247 | 247 | 8,800 | 123.50 |
| 2002-02-26 | 254 | 254 | 247 | 247 | 11,300 | 123.50 |
| 2002-02-25 | 254 | 254 | 244 | 244 | 1,200 | 122 |
| 2002-02-22 | 244 | 244 | 244 | 244 | 800 | 122 |
| 2002-02-21 | 242 | 244 | 242 | 242 | 1,800 | 121 |
| 2002-02-20 | 242 | 244 | 242 | 244 | 6,700 | 122 |
| 2002-02-19 | 249 | 249 | 238 | 238 | 1,200 | 119 |
| 2002-02-18 | 255 | 255 | 236 | 249 | 3,000 | 124.50 |
| 2002-02-15 | 255 | 265 | 255 | 260 | 3,000 | 130 |
| 2002-02-14 | 251 | 255 | 251 | 255 | 2,100 | 127.50 |
| 2002-02-13 | 249 | 250 | 249 | 250 | 2,400 | 125 |
| 2002-02-12 | 260 | 260 | 249 | 249 | 13,500 | 124.50 |
| 2002-02-08 | 255 | 255 | 255 | 255 | 8,500 | 127.50 |
| 2002-02-07 | 252 | 252 | 252 | 252 | 1,100 | 126 |
| 2002-02-06 | 250 | 252 | 250 | 252 | 1,400 | 126 |
| 2002-02-05 | 250 | 252 | 250 | 250 | 11,300 | 125 |
| 2002-02-04 | 247 | 250 | 247 | 250 | 3,400 | 125 |
| 2002-02-01 | 247 | 247 | 247 | 247 | 2,200 | 123.50 |
| 2002-01-31 | 247 | 252 | 247 | 247 | 4,100 | 123.50 |
| 2002-01-30 | 247 | 249 | 247 | 247 | 3,200 | 123.50 |
| 2002-01-29 | 246 | 246 | 245 | 245 | 1,400 | 122.50 |
| 2002-01-28 | 255 | 255 | 246 | 246 | 3,900 | 123 |
| 2002-01-25 | 265 | 265 | 250 | 250 | 2,000 | 125 |
| 2002-01-24 | 261 | 265 | 261 | 265 | 400 | 132.50 |
| 2002-01-23 | 245 | 245 | 245 | 245 | 4,000 | 122.50 |
| 2002-01-22 | 250 | 250 | 245 | 245 | 4,500 | 122.50 |
| 2002-01-21 | 251 | 251 | 246 | 246 | 1,300 | 123 |
| 2002-01-18 | 255 | 260 | 251 | 251 | 8,500 | 125.50 |
| 2002-01-17 | 245 | 250 | 245 | 250 | 2,900 | 125 |
| 2002-01-16 | 249 | 249 | 240 | 245 | 1,400 | 122.50 |
| 2002-01-15 | 252 | 252 | 240 | 250 | 8,700 | 125 |
| 2002-01-11 | 259 | 259 | 252 | 252 | 2,100 | 126 |
| 2002-01-10 | 265 | 265 | 255 | 255 | 5,200 | 127.50 |
| 2002-01-09 | 261 | 265 | 261 | 265 | 1,900 | 132.50 |
| 2002-01-08 | 270 | 271 | 270 | 271 | 800 | 135.50 |
| 2002-01-07 | 268 | 272 | 268 | 272 | 400 | 136 |
| 2002-01-04 | 253 | 254 | 253 | 253 | 2,800 | 126.50 |
分割・併合履歴 ： [2024-06-27]1株→2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1992-03-26]1株→1.1株
